Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1993-09-20 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1995
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1995-12-29 | $5.22 | $5.34 | 1,350 | — | — |
| 1995-12-28 | $5.00 | $5.12 | 900 | — | — |
| 1995-12-27 | $4.97 | $5.09 | 0 | — | — |
| 1995-12-26 | $4.97 | $5.09 | 0 | — | — |
| 1995-12-22 | $4.97 | $5.09 | 1,350 | — | — |
| 1995-12-21 | $5.06 | $5.17 | 8,550 | — | — |
| 1995-12-20 | $5.11 | $5.23 | 2,250 | — | — |
| 1995-12-19 | $4.97 | $5.09 | 3,150 | — | — |
| 1995-12-18 | $5.06 | $5.17 | 0 | — | — |
| 1995-12-15 | $5.06 | $5.17 | 0 | — | — |
| 1995-12-14 | $5.06 | $5.17 | 8,550 | — | — |
| 1995-12-13 | $4.94 | $5.06 | 23,400 | — | — |
| 1995-12-12 | $5.06 | $5.15 | 0 | — | — |
| 1995-12-11 | $5.06 | $5.15 | 1,800 | — | — |
| 1995-12-08 | $4.97 | $5.06 | 0 | — | — |
| 1995-12-07 | $4.97 | $5.06 | 0 | — | — |
| 1995-12-06 | $4.97 | $5.06 | 9,900 | — | — |
| 1995-12-05 | $5.06 | $5.15 | 2,250 | — | — |
| 1995-12-04 | $5.00 | $5.09 | 4,050 | — | — |
| 1995-12-01 | $4.89 | $4.98 | 13,050 | — | — |
| 1995-11-30 | $4.94 | $5.03 | 27,450 | — | — |
| 1995-11-29 | $5.06 | $5.15 | 29,250 | — | — |
| 1995-11-28 | $4.89 | $4.98 | 11,250 | — | — |
| 1995-11-27 | $5.08 | $5.18 | 9,450 | — | — |
| 1995-11-24 | $5.00 | $5.09 | 9,000 | — | — |
| 1995-11-22 | $4.94 | $5.03 | 2,250 | — | — |
| 1995-11-21 | $4.97 | $5.06 | 13,050 | — | — |
| 1995-11-20 | $5.00 | $5.09 | 450 | — | — |
| 1995-11-17 | $5.00 | $5.09 | 6,300 | — | — |
| 1995-11-16 | $5.00 | $5.09 | 24,300 | — | — |
| 1995-11-15 | $4.89 | $4.98 | 0 | — | — |
| 1995-11-14 | $4.89 | $4.98 | 44,100 | — | — |
| 1995-11-13 | $4.86 | $4.95 | 0 | — | — |
| 1995-11-10 | $4.86 | $4.95 | 3,150 | — | — |
| 1995-11-09 | $4.83 | $4.92 | 32,400 | — | — |
| 1995-11-08 | $4.83 | $4.92 | 1,350 | — | — |
| 1995-11-07 | $4.67 | $4.75 | 450 | — | — |
| 1995-11-06 | $4.67 | $4.75 | 0 | — | — |
| 1995-11-03 | $4.67 | $4.75 | 0 | — | — |
| 1995-11-02 | $4.67 | $4.75 | 0 | — | — |
| 1995-11-01 | $4.67 | $4.75 | 8,100 | — | — |
| 1995-10-31 | $4.67 | $4.75 | 0 | — | — |
| 1995-10-30 | $4.67 | $4.75 | 10,800 | — | — |
| 1995-10-27 | $4.75 | $4.84 | 450 | — | — |
| 1995-10-26 | $4.83 | $4.92 | 0 | — | — |
| 1995-10-25 | $4.83 | $4.92 | 450 | — | — |
| 1995-10-24 | $4.64 | $4.72 | 0 | — | — |
| 1995-10-23 | $4.64 | $4.72 | 0 | — | — |
| 1995-10-20 | $4.64 | $4.72 | 0 | — | — |
| 1995-10-19 | $4.64 | $4.72 | 0 | — | — |
| 1995-10-18 | $4.64 | $4.72 | 0 | — | — |
| 1995-10-17 | $4.64 | $4.72 | 20,250 | — | — |
| 1995-10-16 | $4.83 | $4.92 | 3,150 | — | — |
| 1995-10-13 | $4.68 | $4.77 | 117,900 | — | — |
| 1995-10-12 | $4.44 | $4.53 | 900 | — | — |
| 1995-10-11 | $4.44 | $4.53 | 7,200 | — | — |
| 1995-10-10 | $4.39 | $4.47 | 0 | — | — |
| 1995-10-09 | $4.39 | $4.47 | 1,800 | — | — |
| 1995-10-06 | $4.39 | $4.47 | 9,000 | — | — |
| 1995-10-05 | $4.42 | $4.50 | 0 | — | — |
| 1995-10-04 | $4.42 | $4.50 | 21,600 | — | — |
| 1995-10-03 | $4.44 | $4.53 | 6,750 | — | — |
| 1995-10-02 | $4.44 | $4.53 | 1,350 | — | — |
| 1995-09-29 | $4.44 | $4.53 | 0 | — | — |
| 1995-09-28 | $4.44 | $4.53 | 2,250 | — | — |
| 1995-09-27 | $4.44 | $4.53 | 4,500 | — | — |
| 1995-09-26 | $4.56 | $4.64 | 1,350 | — | — |
| 1995-09-25 | $4.50 | $4.58 | 9,000 | — | — |
| 1995-09-22 | $4.42 | $4.50 | 26,100 | — | — |
| 1995-09-21 | $4.61 | $4.70 | 22,050 | — | — |
| 1995-09-20 | $4.67 | $4.75 | 32,400 | — | — |
| 1995-09-19 | $4.67 | $4.75 | 31,950 | — | — |
| 1995-09-18 | $4.72 | $4.81 | 12,150 | — | — |
| 1995-09-15 | $4.67 | $4.75 | 900 | — | — |
| 1995-09-14 | $4.67 | $4.75 | 3,150 | — | — |
| 1995-09-13 | $4.72 | $4.81 | 2,250 | — | — |
| 1995-09-12 | $4.67 | $4.73 | 5,400 | — | — |
| 1995-09-11 | $4.67 | $4.73 | 12,600 | — | — |
| 1995-09-08 | $4.69 | $4.76 | 2,250 | — | — |
| 1995-09-07 | $4.69 | $4.76 | 0 | — | — |
| 1995-09-06 | $4.69 | $4.76 | 15,300 | — | — |
| 1995-09-05 | $4.67 | $4.73 | 3,600 | — | — |
| 1995-09-01 | $4.67 | $4.73 | 9,450 | — | — |
| 1995-08-31 | $4.81 | $4.88 | 91,350 | — | — |
| 1995-08-30 | $4.50 | $4.57 | 126,450 | — | — |
| 1995-08-29 | $4.33 | $4.40 | 30,600 | — | — |
| 1995-08-28 | $4.33 | $4.40 | 46,350 | — | — |
| 1995-08-25 | $4.11 | $4.17 | 53,550 | — | — |
| 1995-08-24 | $4.17 | $4.23 | 4,500 | — | — |
| 1995-08-23 | $4.22 | $4.28 | 0 | — | — |
| 1995-08-22 | $4.22 | $4.28 | 6,750 | — | — |
| 1995-08-21 | $4.17 | $4.23 | 19,350 | — | — |
| 1995-08-18 | $4.11 | $4.17 | 9,000 | — | — |
| 1995-08-17 | $4.08 | $4.14 | 0 | — | — |
| 1995-08-16 | $4.08 | $4.14 | 0 | — | — |
| 1995-08-15 | $4.08 | $4.14 | 0 | — | — |
| 1995-08-14 | $4.08 | $4.14 | 17,100 | — | — |
| 1995-08-11 | $4.06 | $4.11 | 0 | — | — |
| 1995-08-10 | $4.06 | $4.11 | 27,450 | — | — |
| 1995-08-09 | $4.06 | $4.11 | 0 | — | — |
| 1995-08-08 | $4.06 | $4.11 | 9,900 | — | — |
| 1995-08-07 | $4.11 | $4.17 | 10,350 | — | — |
| 1995-08-04 | $4.11 | $4.17 | 0 | — | — |
| 1995-08-03 | $4.11 | $4.17 | 15,750 | — | — |
| 1995-08-02 | $4.17 | $4.23 | 12,150 | — | — |
| 1995-08-01 | $4.06 | $4.11 | 5,850 | — | — |
| 1995-07-31 | $4.17 | $4.23 | 3,600 | — | — |
| 1995-07-28 | $4.17 | $4.23 | 0 | — | — |
| 1995-07-27 | $4.17 | $4.23 | 450 | — | — |
| 1995-07-26 | $4.11 | $4.17 | 0 | — | — |
| 1995-07-25 | $4.11 | $4.17 | 102,600 | — | — |
| 1995-07-24 | $4.11 | $4.17 | 0 | — | — |
| 1995-07-21 | $4.11 | $4.17 | 0 | — | — |
| 1995-07-20 | $4.11 | $4.17 | 5,850 | — | — |
| 1995-07-19 | $4.17 | $4.23 | 6,750 | — | — |
| 1995-07-18 | $4.17 | $4.23 | 28,800 | — | — |
| 1995-07-17 | $4.17 | $4.23 | 0 | — | — |
| 1995-07-14 | $4.17 | $4.23 | 5,400 | — | — |
| 1995-07-13 | $4.15 | $4.21 | 34,200 | — | — |
| 1995-07-12 | $4.11 | $4.17 | 0 | — | — |
| 1995-07-11 | $4.11 | $4.17 | 900 | — | — |
| 1995-07-10 | $4.03 | $4.09 | 67,050 | — | — |
| 1995-07-07 | $3.92 | $3.97 | 44,100 | — | — |
| 1995-07-06 | $3.89 | $3.95 | 33,300 | — | — |
| 1995-07-05 | $3.86 | $3.92 | 34,650 | — | — |
| 1995-07-03 | $3.86 | $3.92 | 4,500 | — | — |
| 1995-06-30 | $3.86 | $3.92 | 1,350 | — | — |
| 1995-06-29 | $3.83 | $3.89 | 12,600 | — | — |
| 1995-06-28 | $3.89 | $3.95 | 15,300 | — | — |
| 1995-06-27 | $3.86 | $3.92 | 41,850 | — | — |
| 1995-06-26 | $3.89 | $3.95 | 9,000 | — | — |
| 1995-06-23 | $3.89 | $3.95 | 11,250 | — | — |
| 1995-06-22 | $3.89 | $3.95 | 2,250 | — | — |
| 1995-06-21 | $3.89 | $3.95 | 1,350 | — | — |
| 1995-06-20 | $3.89 | $3.95 | 19,350 | — | — |
| 1995-06-19 | $3.81 | $3.86 | 36,000 | — | — |
| 1995-06-16 | $3.81 | $3.86 | 7,200 | — | — |
| 1995-06-15 | $3.75 | $3.80 | 11,700 | — | — |
| 1995-06-14 | $3.83 | $3.89 | 3,600 | — | — |
| 1995-06-13 | $3.78 | $3.83 | 118,800 | — | — |
| 1995-06-12 | $3.78 | $3.82 | 13,500 | — | — |
| 1995-06-09 | $3.72 | $3.76 | 0 | — | — |
| 1995-06-08 | $3.72 | $3.76 | 2,250 | — | — |
| 1995-06-07 | $3.64 | $3.68 | 20,700 | — | — |
| 1995-06-06 | $3.78 | $3.82 | 72,450 | — | — |
| 1995-06-05 | $3.72 | $3.76 | 29,250 | — | — |
| 1995-06-02 | $3.61 | $3.65 | 1,800 | — | — |
| 1995-06-01 | $3.50 | $3.54 | 1,800 | — | — |
| 1995-05-31 | $3.58 | $3.62 | 105,750 | — | — |
| 1995-05-30 | $3.39 | $3.42 | 11,250 | — | — |
| 1995-05-26 | $3.39 | $3.42 | 49,500 | — | — |
| 1995-05-25 | $3.33 | $3.37 | 129,600 | — | — |
| 1995-05-24 | $3.28 | $3.31 | 47,700 | — | — |
| 1995-05-23 | $3.33 | $3.37 | 27,000 | — | — |
| 1995-05-22 | $3.39 | $3.42 | 4,950 | — | — |
| 1995-05-19 | $3.36 | $3.40 | 0 | — | — |
| 1995-05-18 | $3.36 | $3.40 | 0 | — | — |
| 1995-05-17 | $3.36 | $3.40 | 31,500 | — | — |
| 1995-05-16 | $3.39 | $3.42 | 2,250 | — | — |
| 1995-05-15 | $3.39 | $3.42 | 2,250 | — | — |
| 1995-05-12 | $3.39 | $3.42 | 0 | — | — |
| 1995-05-11 | $3.39 | $3.42 | 8,100 | — | — |
| 1995-05-10 | $3.39 | $3.42 | 18,900 | — | — |
| 1995-05-09 | $3.39 | $3.42 | 450 | — | — |
| 1995-05-08 | $3.39 | $3.42 | 51,300 | — | — |
| 1995-05-05 | $3.36 | $3.40 | 9,900 | — | — |
| 1995-05-04 | $3.36 | $3.40 | 0 | — | — |
| 1995-05-03 | $3.36 | $3.40 | 4,050 | — | — |
| 1995-05-02 | $3.33 | $3.37 | 0 | — | — |
| 1995-05-01 | $3.33 | $3.37 | 0 | — | — |
| 1995-04-28 | $3.33 | $3.37 | 0 | — | — |
| 1995-04-27 | $3.33 | $3.37 | 0 | — | — |
| 1995-04-26 | $3.33 | $3.37 | 0 | — | — |
| 1995-04-25 | $3.33 | $3.37 | 8,100 | — | — |
| 1995-04-24 | $3.33 | $3.37 | 0 | — | — |
| 1995-04-21 | $3.33 | $3.37 | 0 | — | — |
| 1995-04-20 | $3.33 | $3.37 | 27,000 | — | — |
| 1995-04-19 | $3.33 | $3.37 | 1,800 | — | — |
| 1995-04-18 | $3.42 | $3.45 | 38,700 | — | — |
| 1995-04-17 | $3.39 | $3.42 | 900 | — | — |
| 1995-04-13 | $3.40 | $3.44 | 0 | — | — |
| 1995-04-12 | $3.40 | $3.44 | 11,250 | — | — |
| 1995-04-11 | $3.39 | $3.42 | 18,000 | — | — |
| 1995-04-10 | $3.47 | $3.51 | 26,550 | — | — |
| 1995-04-07 | $3.39 | $3.42 | 0 | — | — |
| 1995-04-06 | $3.39 | $3.42 | 0 | — | — |
| 1995-04-05 | $3.39 | $3.42 | 1,800 | — | — |
| 1995-04-04 | $3.44 | $3.48 | 0 | — | — |
| 1995-04-03 | $3.44 | $3.48 | 0 | — | — |
| 1995-03-31 | $3.44 | $3.48 | 6,300 | — | — |
| 1995-03-30 | $3.42 | $3.45 | 4,500 | — | — |
| 1995-03-29 | $3.47 | $3.51 | 9,000 | — | — |
| 1995-03-28 | $3.42 | $3.45 | 4,500 | — | — |
| 1995-03-27 | $3.39 | $3.42 | 42,750 | — | — |
| 1995-03-24 | $3.39 | $3.42 | 20,250 | — | — |
| 1995-03-23 | $3.50 | $3.54 | 0 | — | — |
| 1995-03-22 | $3.50 | $3.54 | 0 | — | — |
| 1995-03-21 | $3.50 | $3.54 | 4,500 | — | — |
| 1995-03-20 | $3.61 | $3.65 | 450 | — | — |
| 1995-03-17 | $3.44 | $3.48 | 1,800 | — | — |
| 1995-03-16 | $3.44 | $3.48 | 9,000 | — | — |
| 1995-03-15 | $3.50 | $3.54 | 17,100 | — | — |
| 1995-03-14 | $3.44 | $3.48 | 0 | — | — |
| 1995-03-13 | $3.44 | $3.48 | 0 | — | — |
| 1995-03-10 | $3.44 | $3.48 | 13,050 | — | — |
| 1995-03-09 | $3.44 | $3.48 | 0 | — | — |
| 1995-03-08 | $3.44 | $3.46 | 7,650 | — | — |
| 1995-03-07 | $3.33 | $3.35 | 9,450 | — | — |
| 1995-03-06 | $3.39 | $3.41 | 0 | — | — |
| 1995-03-03 | $3.39 | $3.41 | 900 | — | — |
| 1995-03-02 | $3.33 | $3.35 | 4,500 | — | — |
| 1995-03-01 | $3.44 | $3.46 | 450 | — | — |
| 1995-02-28 | $3.44 | $3.46 | 0 | — | — |
| 1995-02-27 | $3.44 | $3.46 | 0 | — | — |
| 1995-02-24 | $3.44 | $3.46 | 21,150 | — | — |
| 1995-02-23 | $3.44 | $3.46 | 2,250 | — | — |
| 1995-02-22 | $3.39 | $3.41 | 0 | — | — |
| 1995-02-21 | $3.39 | $3.41 | 2,700 | — | — |
| 1995-02-17 | $3.33 | $3.35 | 4,950 | — | — |
| 1995-02-16 | $3.39 | $3.41 | 9,450 | — | — |
| 1995-02-15 | $3.33 | $3.35 | 0 | — | — |
| 1995-02-14 | $3.33 | $3.35 | 900 | — | — |
| 1995-02-13 | $3.42 | $3.43 | 0 | — | — |
| 1995-02-10 | $3.42 | $3.43 | 0 | — | — |
| 1995-02-09 | $3.42 | $3.43 | 29,700 | — | — |
| 1995-02-08 | $3.39 | $3.41 | 0 | — | — |
| 1995-02-07 | $3.39 | $3.41 | 22,500 | — | — |
| 1995-02-06 | $3.39 | $3.41 | 900 | — | — |
| 1995-02-03 | $3.36 | $3.38 | 21,150 | — | — |
| 1995-02-02 | $3.36 | $3.38 | 39,600 | — | — |
| 1995-02-01 | $3.28 | $3.29 | 4,950 | — | — |
| 1995-01-31 | $3.25 | $3.27 | 36,000 | — | — |
| 1995-01-30 | $3.22 | $3.24 | 1,800 | — | — |
| 1995-01-27 | $3.39 | $3.41 | 0 | — | — |
| 1995-01-26 | $3.39 | $3.41 | 0 | — | — |
| 1995-01-25 | $3.39 | $3.41 | 450 | — | — |
| 1995-01-24 | $3.33 | $3.35 | 3,150 | — | — |
| 1995-01-23 | $3.31 | $3.32 | 0 | — | — |
| 1995-01-20 | $3.31 | $3.32 | 2,250 | — | — |
| 1995-01-19 | $3.22 | $3.24 | 0 | — | — |
| 1995-01-18 | $3.22 | $3.24 | 0 | — | — |
| 1995-01-17 | $3.22 | $3.24 | 14,400 | — | — |
| 1995-01-16 | $3.39 | $3.41 | 18,000 | — | — |
| 1995-01-13 | $3.33 | $3.35 | 19,800 | — | — |
| 1995-01-12 | $3.28 | $3.29 | 0 | — | — |
| 1995-01-11 | $3.28 | $3.29 | 8,550 | — | — |
| 1995-01-10 | $3.33 | $3.35 | 20,250 | — | — |
| 1995-01-09 | $3.28 | $3.29 | 0 | — | — |
| 1995-01-06 | $3.28 | $3.29 | 0 | — | — |
| 1995-01-05 | $3.28 | $3.29 | 19,350 | — | — |
| 1995-01-04 | $3.28 | $3.29 | 0 | — | — |
| 1995-01-03 | $3.28 | $3.29 | 3,150 | — | — |